DSE : STANCERAM
Standard Ceramic Industries Limited — Price history
Pottery And Related Products · Bangladesh
Last price 61 BDT (At close: Oct 29, 2026) · Market cap 394.10M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Technical report: trend, RSI, support and resistance, charts
Price history
Standard Ceramic Industries Limited (STANCERAM) closed at 63 BDT on 2026-11-01. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-01 | 63 | 63 | 63 | 63 | 1 | +3.28% |
| 2026-10-29 | 62.8 | 62.8 | 61 | 61 | 952 | +0.16% |
| 2026-10-28 | 57.5 | 62.9 | 57.5 | 60.9 | 4,625 | +2.70% |
| 2026-10-27 | 59.5 | 61 | 59.2 | 59.3 | 702 | -2.63% |
| 2026-10-26 | 63 | 63 | 60.7 | 60.9 | 1,130 | -1.46% |
| 2026-10-25 | 62.4 | 64 | 61.5 | 61.8 | 2,488 | -1.12% |
| 2026-10-19 | 63.6 | 63.6 | 62.3 | 62.5 | 5,094 | -1.42% |
| 2026-10-17 | 65.5 | 65.5 | 62.9 | 63.4 | 843 | -2.01% |
| 2026-10-15 | 65 | 65.1 | 63.2 | 64.7 | 539 | +2.70% |
| 2026-10-14 | 63 | 65.3 | 62.5 | 63 | 2,934 | +0.00% |
| 2026-10-13 | 65.4 | 65.4 | 62.3 | 63 | 3,317 | +0.80% |
| 2026-10-12 | 62.5 | 65.5 | 62.2 | 62.5 | 6,251 | -2.50% |
| 2026-10-11 | 65 | 65.8 | 62.5 | 64.1 | 3,244 | -1.69% |
| 2026-10-08 | 65.4 | 65.5 | 64.5 | 65.2 | 1,601 | +1.56% |
| 2026-10-07 | 65 | 65 | 63.3 | 64.2 | 356 | +0.78% |
| 2026-10-06 | 64.9 | 64.9 | 63.7 | 63.7 | 3,183 | -0.62% |
| 2026-10-05 | 64.9 | 65.7 | 63.6 | 64.1 | 2,034 | -1.99% |
| 2026-10-04 | 63.5 | 66 | 63.5 | 65.4 | 133 | +0.93% |
| 2026-10-01 | 65.9 | 65.9 | 64.6 | 64.8 | 680 | -0.92% |
| 2026-09-30 | 63.1 | 66 | 63.1 | 65.4 | 947 | -1.06% |
| 2026-09-29 | 63.5 | 66.4 | 63.5 | 66.1 | 308 | +1.54% |
| 2026-09-28 | 65 | 65.5 | 64.1 | 65.1 | 276 | +0.00% |
| 2026-09-27 | 66.5 | 66.5 | 65 | 65.1 | 926 | +0.77% |
| 2026-09-24 | 64.6 | 67.5 | 64.5 | 64.6 | 1,821 | -0.46% |
| 2026-09-23 | 64.1 | 68 | 64.1 | 64.9 | 1,592 | +1.25% |
| 2026-09-22 | 66.6 | 67.6 | 64 | 64.1 | 1,263 | -3.75% |
| 2026-09-21 | 67.7 | 67.9 | 64.9 | 66.6 | 992 | +2.15% |
| 2026-09-20 | 65 | 69.7 | 65 | 65.2 | 2,129 | -0.31% |
| 2026-09-17 | 65.4 | 69.8 | 64.5 | 65.4 | 1,419 | -0.46% |
| 2026-09-16 | 65.7 | 66.4 | 63 | 65.7 | 7,131 | +3.14% |
| 2026-09-15 | 63.7 | 66 | 62.1 | 63.7 | 9,988 | -0.47% |
| 2026-09-14 | 63.1 | 69 | 63.1 | 64 | 4,483 | -7.25% |
| 2026-09-13 | 66.3 | 69.6 | 64.4 | 69 | 3,039 | +2.53% |
| 2026-09-10 | 69 | 69 | 65.7 | 67.3 | 1,571 | -1.17% |
| 2026-09-09 | 69.9 | 69.9 | 67.3 | 68.1 | 3,081 | -1.16% |
| 2026-09-08 | 66.1 | 69.9 | 66.1 | 68.9 | 1,989 | +3.61% |
| 2026-09-07 | 67.2 | 69 | 65.2 | 66.5 | 216 | -1.77% |
| 2026-09-06 | 68 | 71.2 | 66.6 | 67.7 | 3,072 | -1.31% |
| 2026-09-03 | 68.7 | 70.6 | 68.5 | 68.6 | 5,959 | -0.15% |
| 2026-09-02 | 67 | 72 | 67 | 68.7 | 588 | +0.29% |
| 2026-09-01 | 69 | 71.7 | 67.3 | 68.5 | 13,425 | +4.10% |
| 2026-08-31 | 69 | 69.7 | 64.9 | 65.8 | 8,640 | -5.19% |
| 2026-08-30 | 69.7 | 71.9 | 68.9 | 69.4 | 5,319 | -0.72% |
| 2026-08-27 | 69.9 | 72.9 | 69.8 | 69.9 | 14,270 | -1.27% |
| 2026-08-25 | 70.8 | 73 | 70.6 | 70.8 | 1,761 | +0.28% |
| 2026-08-24 | 73.1 | 73.1 | 70.2 | 70.6 | 5,816 | -0.70% |
| 2026-08-23 | 73.4 | 73.4 | 71 | 71.1 | 2,066 | -2.07% |
| 2026-08-20 | 72.7 | 73.4 | 71.5 | 72.6 | 6,217 | -0.14% |
| 2026-08-19 | 77.4 | 77.4 | 71 | 72.7 | 35,728 | +2.25% |
| 2026-08-18 | 72.4 | 72.8 | 70.8 | 71.1 | 2,563 | +0.99% |
| 2026-08-17 | 71.8 | 72.9 | 70.2 | 70.4 | 6,236 | -3.30% |
| 2026-08-16 | 73.5 | 74.5 | 71.8 | 72.8 | 3,725 | -0.68% |
| 2026-08-13 | 71.6 | 73.5 | 71.6 | 73.3 | 5,613 | +0.96% |
| 2026-08-12 | 73 | 73.5 | 72 | 72.6 | 6,556 | -0.55% |
| 2026-08-11 | 73 | 73.8 | 71.2 | 73 | 4,350 | +2.53% |
| 2026-08-10 | 71.2 | 73.9 | 70.9 | 71.2 | 11,244 | -2.33% |
| 2026-08-09 | 73.5 | 74.5 | 72.3 | 72.9 | 2,708 | -1.09% |
| 2026-08-06 | 73.2 | 76 | 72.5 | 73.7 | 6,308 | -0.41% |
| 2026-08-04 | 73.1 | 77 | 73.1 | 74 | 7,592 | -1.07% |
| 2026-08-03 | 74.8 | 75.8 | 72.7 | 74.8 | 33,046 | +3.03% |
| 2026-08-02 | 66 | 74.7 | 66 | 72.6 | 2,263 | +0.14% |
| 2026-07-30 | 71.9 | 73.5 | 71.9 | 72.5 | 12,330 | +0.14% |
| 2026-07-29 | 71.1 | 73.7 | 71.1 | 72.4 | 8,655 | -0.14% |
| 2026-07-28 | 72.5 | 74 | 71 | 72.5 | 10,808 | -0.28% |
| 2026-07-27 | 71.9 | 73.8 | 71.9 | 72.7 | 4,889 | +1.11% |
| 2026-07-26 | 71.6 | 74 | 71.6 | 71.9 | 16,230 | +0.84% |
| 2026-07-23 | 72.6 | 73.9 | 71 | 71.3 | 8,989 | -1.79% |
| 2026-07-22 | 73.2 | 76 | 72.3 | 72.6 | 11,233 | -2.16% |
| 2026-07-21 | 72.5 | 74.5 | 72.3 | 74.2 | 10,595 | +2.77% |
| 2026-07-20 | 74 | 74.3 | 71.5 | 72.2 | 24,862 | -2.43% |
| 2026-07-19 | 74 | 76.3 | 73.7 | 74 | 6,972 | -0.40% |
| 2026-07-16 | 76.9 | 78 | 74.1 | 74.3 | 15,058 | -0.54% |
| 2026-07-15 | 74.7 | 79.7 | 74 | 74.7 | 66,460 | +1.36% |
| 2026-07-14 | 73.7 | 73.8 | 72 | 73.7 | 40,453 | +3.08% |
| 2026-07-13 | 71.5 | 74.6 | 71.3 | 71.5 | 22,112 | +0.00% |
| 2026-07-12 | 72.2 | 73.5 | 71.2 | 71.5 | 17,031 | -1.65% |
| 2026-07-09 | 71.2 | 74 | 71.2 | 72.7 | 18,613 | +0.69% |
| 2026-07-08 | 75 | 76.9 | 71.8 | 72.2 | 18,332 | -2.70% |
| 2026-07-07 | 71.1 | 77 | 71.1 | 74.2 | 59,273 | +4.36% |
| 2026-07-06 | 71.2 | 72.1 | 70 | 71.1 | 47,626 | +0.00% |
| 2026-07-05 | 69.6 | 72.3 | 69.6 | 71.1 | 11,943 | +1.43% |
| 2026-07-02 | 71.6 | 71.6 | 70 | 70.1 | 16,233 | -2.09% |
| 2026-06-30 | 71.6 | 72.5 | 71 | 71.6 | 20,337 | -0.28% |
| 2026-06-29 | 72.8 | 72.8 | 71.4 | 71.8 | 24,985 | +1.27% |
| 2026-06-28 | 72.1 | 73.2 | 70.5 | 70.9 | 15,262 | -1.39% |
| 2026-06-25 | 71.1 | 72.7 | 70.3 | 71.9 | 9,810 | +1.27% |
| 2026-06-24 | 71 | 71.5 | 69 | 71 | 7,411 | +1.43% |
| 2026-06-23 | 69.8 | 71.6 | 69 | 70 | 15,424 | -0.43% |
| 2026-06-22 | 71.8 | 71.8 | 70.2 | 70.3 | 5,800 | -0.42% |
| 2026-06-21 | 73.8 | 73.8 | 69.7 | 70.6 | 12,824 | -1.81% |
| 2026-06-18 | 71.9 | 72.7 | 71.4 | 71.9 | 17,197 | -0.83% |
| 2026-06-17 | 72.5 | 74.9 | 72.4 | 72.5 | 11,619 | -0.41% |
| 2026-06-16 | 71.8 | 72.9 | 71.8 | 72.8 | 15,403 | +2.39% |
| 2026-06-15 | 71.9 | 71.9 | 70.5 | 71.1 | 20,856 | +0.57% |
| 2026-06-14 | 71.5 | 73 | 70 | 70.7 | 15,594 | -1.12% |
| 2026-06-11 | 71.5 | 73.5 | 71.2 | 71.5 | 10,521 | -0.42% |
| 2026-06-10 | 79 | 79 | 71.7 | 71.8 | 6,192 | -0.14% |
| 2026-06-09 | 71.8 | 74 | 71.2 | 71.9 | 8,645 | +0.28% |
| 2026-06-08 | 71.5 | 74 | 71.5 | 71.7 | 14,580 | -0.42% |
| 2026-06-07 | 74.9 | 74.9 | 71.5 | 72 | 22,577 | -1.64% |
| 2026-06-04 | 72.8 | 76 | 72.8 | 73.2 | 24,591 | -0.14% |
| 2026-06-03 | 74.7 | 76 | 73 | 73.3 | 20,729 | -0.68% |
| 2026-06-02 | 70.7 | 74.7 | 70.7 | 73.8 | 10,717 | +1.37% |
| 2026-06-01 | 70.5 | 75.9 | 70.5 | 72.8 | 8,919 | -1.62% |
| 2026-05-24 | 74 | 74.2 | 71.2 | 74 | 24,442 | +2.92% |
| 2026-05-23 | 71.8 | 72 | 70.6 | 71.9 | 9,632 | +0.98% |
| 2026-05-21 | 68.2 | 71.6 | 68.1 | 71.2 | 13,747 | +2.45% |
| 2026-05-20 | 69 | 70 | 68.9 | 69.5 | 6,924 | +0.87% |
| 2026-05-19 | 69.5 | 71 | 68.2 | 68.9 | 13,709 | -0.72% |
| 2026-05-18 | 69.9 | 69.9 | 69.1 | 69.4 | 2,305 | +1.02% |
| 2026-05-17 | 70 | 71.7 | 68.1 | 68.7 | 12,699 | -1.01% |
| 2026-05-14 | 68.4 | 74.8 | 68.4 | 69.4 | 14,102 | -2.66% |
| 2026-05-13 | 71.3 | 75.6 | 71 | 71.3 | 35,278 | -5.19% |
| 2026-05-12 | 75.2 | 76 | 69.9 | 75.2 | 45,654 | +8.67% |
| 2026-05-11 | 69.2 | 70 | 68 | 69.2 | 2,546 | -1.28% |
| 2026-05-10 | 68.3 | 70.8 | 68.3 | 70.1 | 2,553 | +1.89% |
| 2026-05-07 | 70.1 | 72.8 | 68.1 | 68.8 | 4,477 | -2.55% |
| 2026-05-06 | 72.1 | 72.3 | 70.3 | 70.6 | 5,161 | -2.08% |
| 2026-05-05 | 72.1 | 72.8 | 71.7 | 72.1 | 7,233 | +0.42% |
| 2026-05-04 | 69.7 | 72.4 | 68 | 71.8 | 5,264 | +1.70% |